| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | CNY | 9.3333 | 9.48 | 9.1467 | 9.3 | 9.3 | -0.033 (-0.36%) | 3,179,958 |
| 29 Jan 2019 | CNY | 9.2 | 9.5333 | 9.1333 | 9.3333 | 9.3333 | +0.133 (+1.45%) | 5,070,879 |
| 28 Jan 2019 | CNY | 9.5333 | 9.5667 | 9.08 | 9.2 | 9.2 | -0.233 (-2.47%) | 7,855,665 |
| 25 Jan 2019 | CNY | 9.1667 | 9.4667 | 9.08 | 9.4333 | 9.4333 | +0.26 (+2.83%) | 6,575,608 |
| 24 Jan 2019 | CNY | 9 | 9.2333 | 8.8667 | 9.1733 | 9.1733 | +0.14 (+1.55%) | 5,586,465 |
| 23 Jan 2019 | CNY | 8.86 | 9.1533 | 8.7933 | 9.0333 | 9.0333 | +0.153 (+1.73%) | 5,364,540 |
| 22 Jan 2019 | CNY | 8.7533 | 8.9267 | 8.6933 | 8.88 | 8.88 | +0.067 (+0.76%) | 4,577,034 |
| 21 Jan 2019 | CNY | 8.9667 | 8.9667 | 8.6733 | 8.8133 | 8.8133 | -0.02 (-0.23%) | 5,762,215 |
| 18 Jan 2019 | CNY | 8.5533 | 9.2533 | 8.4867 | 8.8333 | 8.8333 | +0.307 (+3.60%) | 9,454,159 |
| 17 Jan 2019 | CNY | 8.0667 | 8.6067 | 7.9667 | 8.5267 | 8.5267 | +0.46 (+5.70%) | 10,448,949 |
| 16 Jan 2019 | CNY | 8.1133 | 8.12 | 7.9733 | 8.0667 | 8.0667 | +0.007 (+0.08%) | 3,991,485 |
| 15 Jan 2019 | CNY | 7.9067 | 8.1467 | 7.72 | 8.06 | 8.06 | +0.04 (+0.50%) | 4,555,885 |
| 14 Jan 2019 | CNY | 8.0533 | 8.1067 | 7.96 | 8.02 | 8.02 | -0.013 (-0.17%) | 2,202,574 |
| 11 Jan 2019 | CNY | 8.1333 | 8.14 | 8 | 8.0333 | 8.0333 | -0.067 (-0.82%) | 2,048,400 |
| 10 Jan 2019 | CNY | 7.8467 | 8.1533 | 7.8333 | 8.1 | 8.1 | +0.253 (+3.23%) | 5,160,817 |
| 9 Jan 2019 | CNY | 7.82 | 7.8867 | 7.72 | 7.8467 | 7.8467 | +0.113 (+1.47%) | 2,700,952 |
| 8 Jan 2019 | CNY | 7.82 | 7.88 | 7.7333 | 7.7333 | 7.7333 | -0.12 (-1.53%) | 2,075,685 |
| 7 Jan 2019 | CNY | 7.86 | 7.9 | 7.76 | 7.8533 | 7.8533 | -0.007 (-0.09%) | 2,530,650 |
| 4 Jan 2019 | CNY | 7.78 | 7.8933 | 7.6733 | 7.86 | 7.86 | +0.06 (+0.77%) | 4,211,659 |
| 3 Jan 2019 | CNY | 7.9133 | 7.9133 | 7.8 | 7.8 | 7.8 | -0.12 (-1.52%) | 2,162,295 |
| 2 Jan 2019 | CNY | 7.9533 | 7.9733 | 7.76 | 7.92 | 7.92 | -0.08 (-1%) | 2,762,700 |
| 28 Dec 2018 | CNY | 7.84 | 8.3067 | 7.68 | 8 | 8 | +0.213 (+2.74%) | 3,606,150 |
| 27 Dec 2018 | CNY | 7.8867 | 7.92 | 7.7267 | 7.7867 | 7.7867 | +0.053 (+0.69%) | 1,233,750 |
| 26 Dec 2018 | CNY | 7.7533 | 7.8 | 7.6867 | 7.7333 | 7.7333 | -0.027 (-0.34%) | 964,350 |
| 25 Dec 2018 | CNY | 7.8 | 7.8 | 7.4933 | 7.76 | 7.76 | -0.06 (-0.77%) | 2,435,100 |
| 24 Dec 2018 | CNY | 7.9667 | 7.9667 | 7.7733 | 7.82 | 7.82 | -0.147 (-1.84%) | 1,575,688 |
| 21 Dec 2018 | CNY | 7.88 | 8 | 7.84 | 7.9667 | 7.9667 | +0.1 (+1.27%) | 2,100,247 |
| 20 Dec 2018 | CNY | 7.8 | 7.9 | 7.74 | 7.8667 | 7.8667 | +0.06 (+0.77%) | 2,580,450 |
| 19 Dec 2018 | CNY | 7.48 | 7.8133 | 7.48 | 7.8067 | 7.8067 | +0.227 (+2.99%) | 3,292,650 |
| 18 Dec 2018 | CNY | 7.5333 | 7.6667 | 7.38 | 7.58 | 7.58 | -0.013 (-0.18%) | 1,810,053 |
